Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.20 | 52.53 | 51.33 | 51.76 | 697,200 | -0.34(-0.64%) |
Apr 29, 2019 | 50.35 | 52.33 | 50.35 | 52.09 | 340,769 | +1.61(+3.19%) |
Apr 26, 2019 | 50.22 | 51.33 | 49.31 | 50.48 | 521,721 | +1.30(+2.65%) |
Apr 25, 2019 | 50.02 | 50.02 | 49.08 | 49.18 | 311,399 | -1.27(-2.51%) |
Apr 24, 2019 | 50.40 | 51.25 | 50.36 | 50.45 | 379,235 | -0.04(-0.07%) |
Apr 23, 2019 | 49.79 | 51.08 | 49.73 | 50.48 | 166,641 | +0.74(+1.50%) |
Apr 22, 2019 | 50.06 | 50.06 | 49.51 | 49.74 | 188,814 | -0.46(-0.91%) |
Apr 18, 2019 | 50.12 | 50.47 | 50.00 | 50.20 | 157,752 | -0.01(-0.02%) |
Apr 17, 2019 | 50.50 | 50.75 | 49.52 | 50.20 | 263,968 | -0.14(-0.28%) |
Apr 16, 2019 | 49.74 | 50.44 | 49.73 | 50.34 | 130,160 | +0.69(+1.39%) |
Apr 15, 2019 | 49.74 | 49.95 | 49.38 | 49.66 | 173,560 | -0.08(-0.17%) |
Apr 12, 2019 | 49.55 | 49.99 | 49.06 | 49.74 | 151,089 | +0.50(+1.02%) |
Apr 11, 2019 | 49.70 | 50.06 | 48.85 | 49.24 | 265,141 | -0.69(-1.38%) |
Apr 10, 2019 | 49.50 | 50.20 | 49.12 | 49.93 | 153,012 | +0.58(+1.17%) |
Apr 09, 2019 | 49.80 | 50.11 | 49.28 | 49.35 | 161,236 | -0.80(-1.60%) |
Apr 08, 2019 | 49.99 | 50.21 | 49.53 | 50.15 | 143,247 | -0.09(-0.19%) |
Apr 05, 2019 | 50.07 | 50.54 | 49.94 | 50.24 | 163,662 | +0.44(+0.88%) |
Apr 04, 2019 | 49.13 | 50.10 | 49.13 | 49.80 | 142,396 | +0.66(+1.34%) |
Apr 03, 2019 | 49.32 | 50.32 | 48.75 | 49.14 | 107,772 | +0.20(+0.40%) |
Apr 02, 2019 | 49.01 | 49.31 | 48.61 | 48.95 | 110,037 | -0.08(-0.17%) |
Apr 01, 2019 | 48.31 | 49.23 | 48.06 | 49.03 | 182,226 | +1.19(+2.49%) |
Mar 29, 2019 | 48.37 | 48.44 | 47.68 | 47.84 | 223,518 | -0.12(-0.25%) |
Mar 28, 2019 | 48.04 | 49.00 | 47.46 | 47.96 | 147,628 | +0.13(+0.27%) |
Mar 27, 2019 | 48.22 | 48.83 | 47.74 | 47.83 | 179,274 | -0.45(-0.93%) |
Mar 26, 2019 | 48.31 | 49.03 | 47.90 | 48.28 | 227,031 | +0.34(+0.72%) |
Mar 25, 2019 | 48.01 | 48.53 | 47.60 | 47.93 | 205,464 | -0.04(-0.08%) |
Mar 22, 2019 | 50.46 | 50.53 | 47.94 | 47.97 | 215,780 | -2.88(-5.66%) |
Mar 21, 2019 | 50.28 | 51.54 | 50.28 | 50.85 | 306,180 | +0.36(+0.72%) |
Mar 20, 2019 | 50.76 | 51.35 | 50.20 | 50.48 | 257,626 | -0.55(-1.08%) |
Mar 19, 2019 | 51.77 | 52.40 | 50.85 | 51.03 | 284,363 | -0.44(-0.85%) |
Mar 18, 2019 | 51.29 | 52.07 | 51.25 | 51.47 | 366,816 | +0.26(+0.51%) |
Mar 15, 2019 | 51.68 | 52.05 | 50.95 | 51.21 | 381,915 | -0.25(-0.49%) |
Mar 14, 2019 | 51.87 | 51.90 | 51.40 | 51.46 | 177,845 | -0.58(-1.11%) |
Mar 13, 2019 | 52.60 | 52.85 | 51.91 | 52.04 | 176,125 | -0.32(-0.60%) |
Mar 12, 2019 | 52.77 | 52.77 | 51.33 | 52.35 | 161,165 | -0.24(-0.46%) |
Mar 11, 2019 | 51.57 | 52.80 | 51.27 | 52.60 | 158,925 | +0.74(+1.42%) |
Mar 08, 2019 | 52.07 | 52.28 | 51.60 | 51.86 | 154,635 | -0.57(-1.08%) |
Mar 07, 2019 | 53.16 | 53.16 | 52.29 | 52.43 | 125,977 | -0.75(-1.42%) |
Mar 06, 2019 | 53.87 | 53.95 | 53.07 | 53.18 | 270,600 | -0.58(-1.07%) |
Mar 05, 2019 | 54.23 | 54.36 | 53.75 | 53.76 | 126,755 | -0.48(-0.89%) |
Mar 04, 2019 | 54.46 | 54.75 | 53.76 | 54.24 | 172,170 | -0.03(-0.05%) |
Mar 01, 2019 | 54.38 | 54.66 | 53.57 | 54.27 | 182,145 | +0.23(+0.43%) |
Feb 28, 2019 | 54.71 | 54.71 | 53.99 | 54.04 | 288,463 | -0.50(-0.92%) |
Feb 27, 2019 | 54.30 | 54.88 | 54.07 | 54.54 | 264,800 | +0.18(+0.33%) |
Feb 26, 2019 | 55.49 | 55.56 | 54.28 | 54.36 | 222,028 | -1.33(-2.39%) |
Feb 25, 2019 | 56.48 | 57.07 | 55.54 | 55.69 | 434,708 | -0.78(-1.38%) |
Feb 22, 2019 | 52.67 | 57.36 | 52.67 | 56.48 | 387,718 | -0.44(-0.77%) |
Feb 21, 2019 | 56.90 | 57.45 | 56.43 | 56.91 | 176,020 | -0.07(-0.13%) |
Feb 20, 2019 | 56.90 | 57.22 | 56.57 | 56.99 | 297,192 | +0.04(+0.07%) |
Feb 19, 2019 | 56.07 | 57.53 | 56.07 | 56.95 | 163,996 | +0.50(+0.89%) |
Feb 15, 2019 | 55.75 | 56.96 | 55.13 | 56.45 | 293,165 | +0.49(+0.88%) |
Feb 14, 2019 | 56.03 | 56.72 | 55.67 | 55.96 | 166,218 | -0.40(-0.71%) |
Feb 13, 2019 | 56.28 | 56.59 | 56.12 | 56.36 | 73,094 | +0.39(+0.70%) |
Feb 12, 2019 | 55.10 | 55.98 | 55.08 | 55.97 | 193,302 | +1.24(+2.27%) |
Feb 11, 2019 | 54.83 | 54.97 | 54.33 | 54.72 | 246,333 | +0.11(+0.20%) |
Feb 08, 2019 | 54.42 | 54.68 | 54.07 | 54.61 | 142,757 | -0.07(-0.14%) |
Feb 07, 2019 | 55.33 | 55.99 | 54.27 | 54.69 | 212,303 | -1.04(-1.87%) |
Feb 06, 2019 | 55.63 | 56.07 | 55.46 | 55.73 | 84,172 | +0.09(+0.17%) |
Feb 05, 2019 | 55.74 | 55.94 | 55.15 | 55.63 | 108,643 | +0.03(+0.05%) |
Feb 04, 2019 | 55.09 | 55.78 | 54.26 | 55.61 | 146,521 | +0.45(+0.82%) |